ProShares Ultra MSCI Emerging Markets (EET)
NYSEARCA: EET · Real-Time Price · USD
74.06
+0.01 (0.01%)
At close: Sep 12, 2025, 4:00 PM EDT
74.06
0.00 (0.00%)
After-hours: Sep 12, 2025, 8:00 PM EDT
EET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 74.07 | 74.07 | 74.05 | 74.06 | 74.06 | 0.01% | 867 |
| Sep 11, 2025 | 74.07 | 74.07 | 74.05 | 74.05 | 74.05 | 2.70% | 824 |
| Sep 10, 2025 | 72.46 | 72.57 | 72.06 | 72.10 | 72.10 | 1.42% | 3,122 |
| Sep 9, 2025 | 71.30 | 71.30 | 70.96 | 71.09 | 71.09 | 1.13% | 1,761 |
| Sep 8, 2025 | 69.78 | 70.30 | 69.67 | 70.30 | 70.30 | 1.83% | 37,582 |
| Sep 5, 2025 | 68.56 | 69.09 | 68.55 | 69.03 | 69.03 | 2.29% | 4,104 |
| Sep 4, 2025 | 66.85 | 67.49 | 66.85 | 67.49 | 67.49 | -0.86% | 2,449 |
| Sep 3, 2025 | 67.76 | 68.14 | 67.76 | 68.07 | 68.07 | 0.99% | 1,300 |
| Sep 2, 2025 | 66.41 | 67.41 | 66.41 | 67.41 | 67.41 | -0.33% | 88,136 |
| Aug 29, 2025 | 67.10 | 67.69 | 67.10 | 67.63 | 67.63 | -0.93% | 2,896 |
| Aug 28, 2025 | 67.68 | 68.26 | 67.68 | 68.26 | 68.26 | 0.72% | 1,101 |
| Aug 27, 2025 | 67.00 | 67.77 | 67.00 | 67.77 | 67.77 | -1.29% | 4,051 |
| Aug 26, 2025 | 68.92 | 68.92 | 68.66 | 68.66 | 68.66 | -0.53% | 529 |
| Aug 25, 2025 | 69.73 | 69.77 | 69.02 | 69.03 | 69.03 | -0.94% | 33,725 |
| Aug 22, 2025 | 68.49 | 69.68 | 68.49 | 69.68 | 69.68 | 3.78% | 484 |
| Aug 21, 2025 | 67.10 | 67.14 | 67.10 | 67.14 | 67.14 | -0.42% | 2,135 |
| Aug 20, 2025 | 66.85 | 67.43 | 66.85 | 67.43 | 67.43 | -0.29% | 2,229 |
| Aug 19, 2025 | 68.35 | 68.36 | 67.44 | 67.62 | 67.62 | -1.66% | 7,423 |
| Aug 18, 2025 | 68.28 | 68.87 | 67.32 | 68.76 | 68.76 | 1.10% | 95,661 |
| Aug 15, 2025 | 68.19 | 68.19 | 68.01 | 68.01 | 68.01 | 0.32% | 671 |
| Aug 14, 2025 | 67.67 | 67.85 | 67.67 | 67.79 | 67.79 | -2.59% | 2,952 |
| Aug 13, 2025 | 69.36 | 69.70 | 69.36 | 69.60 | 69.60 | 2.37% | 2,613 |
| Aug 12, 2025 | 67.13 | 68.06 | 67.13 | 67.99 | 67.99 | 2.57% | 2,501 |
| Aug 11, 2025 | 66.71 | 66.71 | 66.22 | 66.28 | 66.28 | -0.61% | 33,622 |
| Aug 8, 2025 | 66.39 | 66.77 | 66.26 | 66.69 | 66.69 | -0.31% | 2,394 |
| Aug 7, 2025 | 66.95 | 66.95 | 66.90 | 66.90 | 66.90 | 1.66% | 404 |
| Aug 6, 2025 | 65.57 | 65.80 | 65.21 | 65.80 | 65.80 | 0.82% | 3,136 |
| Aug 5, 2025 | 65.64 | 65.64 | 65.08 | 65.27 | 65.27 | 0.77% | 3,581 |
| Aug 4, 2025 | 64.84 | 65.06 | 64.61 | 64.77 | 64.77 | 2.18% | 1,795 |
| Aug 1, 2025 | 63.80 | 63.80 | 63.08 | 63.39 | 63.39 | -1.98% | 5,908 |
| Jul 31, 2025 | 64.75 | 65.07 | 64.47 | 64.67 | 64.67 | -0.89% | 5,385 |
| Jul 30, 2025 | 65.89 | 65.95 | 65.24 | 65.25 | 65.25 | -1.59% | 5,165 |
| Jul 29, 2025 | 66.42 | 66.62 | 66.07 | 66.30 | 66.30 | -0.06% | 9,230 |
| Jul 28, 2025 | 66.67 | 66.67 | 66.04 | 66.34 | 66.34 | -1.17% | 15,884 |
| Jul 25, 2025 | 66.71 | 67.13 | 66.71 | 67.13 | 67.13 | -0.65% | 3,591 |
| Jul 24, 2025 | 67.92 | 67.92 | 67.57 | 67.57 | 67.57 | -1.16% | 695 |
| Jul 23, 2025 | 67.69 | 68.36 | 67.69 | 68.36 | 68.36 | 2.13% | 3,002 |
| Jul 22, 2025 | 66.51 | 66.93 | 65.93 | 66.93 | 66.93 | -0.12% | 13,969 |
| Jul 21, 2025 | 66.83 | 67.31 | 66.83 | 67.01 | 67.01 | 1.50% | 6,053 |
| Jul 18, 2025 | 66.64 | 66.64 | 66.02 | 66.02 | 66.02 | -0.65% | 3,083 |
| Jul 17, 2025 | 65.47 | 66.53 | 65.47 | 66.45 | 66.45 | 1.20% | 3,400 |
| Jul 16, 2025 | 64.71 | 65.67 | 64.71 | 65.67 | 65.67 | 0.79% | 3,126 |
| Jul 15, 2025 | 64.94 | 65.17 | 64.94 | 65.15 | 65.15 | 1.50% | 2,468 |
| Jul 14, 2025 | 63.98 | 64.19 | 63.89 | 64.19 | 64.19 | 0.43% | 106,076 |
| Jul 11, 2025 | 63.96 | 64.03 | 63.91 | 63.91 | 63.91 | -0.77% | 770 |
| Jul 10, 2025 | 63.83 | 64.47 | 63.83 | 64.41 | 64.41 | 0.45% | 1,534 |
| Jul 9, 2025 | 64.06 | 64.21 | 63.80 | 64.12 | 64.12 | -0.31% | 2,013 |
| Jul 8, 2025 | 64.27 | 64.37 | 64.21 | 64.32 | 64.32 | 1.27% | 12,245 |
| Jul 7, 2025 | 64.24 | 64.37 | 63.42 | 63.52 | 63.52 | -2.77% | 9,259 |
| Jul 3, 2025 | 65.33 | 65.43 | 65.16 | 65.32 | 65.32 | 0.82% | 1,031 |